45,710$
2,67%
Echtzeit-Aktienkurs Rigel Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Rigel Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 44,21 | 46,21 | 43,44 | 45,69 | 2,63% | 279.918,00 |
| 11.11.2026 | 44,00 | 44,63 | 43,48 | 44,52 | 1,39% | 140.679,00 |
| 10.11.2026 | 42,15 | 44,14 | 41,91 | 43,91 | 4,42% | 249.588,00 |
| 09.11.2026 | 40,39 | 42,16 | 39,50 | 42,05 | 6,05% | 310.277,00 |
| 06.11.2026 | 41,11 | 41,67 | 37,60 | 39,65 | -13,26% | 759.188,00 |
| 05.11.2026 | 51,53 | 51,53 | 44,99 | 45,71 | -10,88% | 551.002,00 |
| 04.11.2026 | 50,57 | 51,74 | 49,23 | 51,29 | 4,97% | 288.613,00 |
| 03.11.2026 | 50,44 | 51,29 | 46,88 | 48,86 | -3,30% | 286.978,00 |
| 02.11.2026 | 51,33 | 51,84 | 50,00 | 50,53 | -1,52% | 136.046,00 |
| 30.10.2026 | 51,80 | 52,61 | 50,67 | 51,31 | -0,27% | 174.405,00 |
| 29.10.2026 | 51,17 | 51,60 | 50,24 | 51,45 | 1,40% | 159.560,00 |
| 28.10.2026 | 50,26 | 51,36 | 50,06 | 50,74 | 0,38% | 226.331,00 |
| 27.10.2026 | 50,09 | 50,70 | 49,54 | 50,55 | 1,28% | 133.104,00 |
| 26.10.2026 | 48,63 | 50,00 | 48,32 | 49,91 | 3,70% | 196.564,00 |
| 23.10.2026 | 48,48 | 48,48 | 47,47 | 48,13 | -1,49% | 119.260,00 |
| 22.10.2026 | 48,74 | 49,94 | 48,55 | 48,86 | -0,04% | 152.640,00 |
| 21.10.2026 | 47,64 | 49,01 | 47,64 | 48,88 | 1,60% | 195.892,00 |
| 20.10.2026 | 46,73 | 48,16 | 46,73 | 48,11 | 2,98% | 366.263,00 |
| 19.10.2026 | 46,39 | 47,39 | 45,48 | 46,72 | 1,63% | 318.414,00 |
| 16.10.2026 | 47,58 | 47,58 | 45,68 | 45,97 | -2,71% | 141.432,00 |
| 15.10.2026 | 47,38 | 48,52 | 47,01 | 47,25 | 0,92% | 167.854,00 |
| 14.10.2026 | 46,82 | 47,99 | 46,37 | 46,82 | -0,68% | 160.104,00 |
| 13.10.2026 | 48,70 | 48,87 | 47,04 | 47,14 | -3,42% | 133.999,00 |
| 12.10.2026 | 49,22 | 49,89 | 48,54 | 48,81 | -0,55% | 162.529,00 |
| 09.10.2026 | 48,60 | 50,49 | 48,60 | 49,08 | 0,74% | 279.362,00 |
| 08.10.2026 | 47,33 | 48,89 | 46,56 | 48,72 | 1,52% | 216.848,00 |
| 07.10.2026 | 45,64 | 48,15 | 45,22 | 47,99 | 4,08% | 232.584,00 |
| 06.10.2026 | 48,18 | 48,18 | 45,93 | 46,11 | -3,52% | 202.598,00 |
| 05.10.2026 | 47,02 | 48,83 | 46,93 | 47,79 | 1,36% | 391.628,00 |
| 02.10.2026 | 47,66 | 48,00 | 46,45 | 47,15 | 0,38% | 185.673,00 |
| 01.10.2026 | 48,05 | 48,87 | 46,81 | 46,97 | -2,45% | 234.998,00 |
| 30.09.2026 | 49,27 | 49,70 | 47,80 | 48,15 | -1,51% | 252.210,00 |
| 29.09.2026 | 49,38 | 49,70 | 48,61 | 48,89 | -0,95% | 182.255,00 |
| 28.09.2026 | 48,16 | 49,65 | 47,49 | 49,36 | 2,45% | 180.879,00 |
| 25.09.2026 | 48,23 | 48,53 | 47,20 | 48,18 | 0,61% | 204.930,00 |
| 24.09.2026 | 47,90 | 48,14 | 47,00 | 47,89 | -0,50% | 143.824,00 |
| 23.09.2026 | 48,62 | 48,69 | 46,91 | 48,13 | -1,41% | 151.375,00 |
| 22.09.2026 | 47,50 | 49,02 | 47,23 | 48,82 | 3,67% | 242.877,00 |
| 21.09.2026 | 47,13 | 47,51 | 46,49 | 47,09 | 0,96% | 164.839,00 |
| 18.09.2026 | 45,54 | 46,99 | 45,24 | 46,64 | 1,72% | 939.569,00 |
| 17.09.2026 | 45,25 | 46,27 | 45,14 | 45,85 | 3,08% | 165.748,00 |
| 16.09.2026 | 44,14 | 45,37 | 43,78 | 44,48 | 0,27% | 226.406,00 |
| 15.09.2026 | 45,14 | 46,26 | 44,22 | 44,36 | -2,18% | 269.889,00 |
| 14.09.2026 | 47,32 | 47,53 | 44,96 | 45,35 | -4,00% | 335.807,00 |
| 11.09.2026 | 47,84 | 47,86 | 47,00 | 47,24 | -0,08% | 187.183,00 |
| 10.09.2026 | 46,28 | 47,35 | 46,28 | 47,28 | 0,13% | 131.329,00 |
| 09.09.2026 | 46,85 | 47,88 | 46,78 | 47,22 | -0,32% | 177.148,00 |
| 08.09.2026 | 48,09 | 48,11 | 46,61 | 47,37 | -2,67% | 248.396,00 |
| 04.09.2026 | 48,04 | 48,87 | 47,77 | 48,67 | 0,35% | 104.968,00 |
| 03.09.2026 | 49,90 | 49,90 | 48,09 | 48,50 | -1,98% | 190.389,00 |
| 02.09.2026 | 48,00 | 49,70 | 47,73 | 49,48 | 4,17% | 184.536,00 |
| 01.09.2026 | 46,39 | 47,85 | 46,15 | 47,50 | 2,86% | 205.505,00 |
| 31.08.2026 | 46,04 | 46,59 | 45,31 | 46,18 | -0,65% | 243.090,00 |
| 28.08.2026 | 46,46 | 46,79 | 45,68 | 46,48 | -0,81% | 246.125,00 |
| 27.08.2026 | 46,29 | 47,00 | 45,61 | 46,86 | 0,82% | 210.027,00 |
| 26.08.2026 | 46,03 | 47,09 | 45,37 | 46,48 | -0,58% | 232.250,00 |
| 25.08.2026 | 45,48 | 47,46 | 45,14 | 46,75 | 3,64% | 373.973,00 |
| 24.08.2026 | 45,63 | 46,21 | 44,51 | 45,11 | -1,70% | 542.005,00 |
| 21.08.2026 | 45,64 | 46,49 | 45,00 | 45,89 | 1,41% | 322.086,00 |
| 20.08.2026 | 46,24 | 47,34 | 44,80 | 45,25 | -3,64% | 417.413,00 |
| 19.08.2026 | 44,02 | 47,25 | 44,00 | 46,96 | 7,66% | 515.827,00 |
| 18.08.2026 | 42,31 | 43,71 | 41,37 | 43,62 | 2,76% | 248.720,00 |
| 17.08.2026 | 42,90 | 43,26 | 42,08 | 42,45 | -0,31% | 502.496,00 |
| 14.08.2026 | 41,41 | 42,69 | 40,54 | 42,58 | 4,39% | 224.043,00 |
| 13.08.2026 | 42,52 | 42,60 | 40,32 | 40,79 | -2,58% | 265.330,00 |
| 12.08.2026 | 42,00 | 42,99 | 41,50 | 41,87 | -0,36% | 335.546,00 |
| 11.08.2026 | 41,37 | 42,04 | 40,95 | 42,02 | 0,86% | 208.358,00 |
| 10.08.2026 | 39,96 | 41,79 | 39,90 | 41,66 | 3,71% | 230.342,00 |
| 07.08.2026 | 39,55 | 41,13 | 39,51 | 40,17 | 2,42% | 315.510,00 |
| 06.08.2026 | 39,85 | 41,24 | 38,46 | 39,22 | -3,11% | 480.964,00 |
| 05.08.2026 | 42,48 | 43,49 | 38,18 | 40,48 | 4,60% | 748.876,00 |
| 04.08.2026 | 37,94 | 39,45 | 37,70 | 38,70 | 3,39% | 334.134,00 |
| 03.08.2026 | 36,96 | 37,54 | 36,44 | 37,43 | 1,68% | 187.277,00 |
| 31.07.2026 | 37,63 | 37,83 | 36,14 | 36,81 | -3,28% | 175.023,00 |
| 30.07.2026 | 38,51 | 39,02 | 37,26 | 38,06 | -2,59% | 216.113,00 |
| 29.07.2026 | 38,58 | 39,95 | 37,95 | 39,07 | 1,48% | 223.397,00 |
| 28.07.2026 | 37,48 | 38,63 | 36,84 | 38,50 | 2,97% | 142.576,00 |
| 27.07.2026 | 37,54 | 38,77 | 37,20 | 37,39 | 1,77% | 229.597,00 |
| 24.07.2026 | 36,82 | 37,05 | 35,01 | 36,74 | -0,22% | 485.299,00 |
| 23.07.2026 | 37,04 | 38,00 | 36,54 | 36,82 | -2,59% | 383.198,00 |
| 22.07.2026 | 38,60 | 38,90 | 37,50 | 37,80 | -3,84% | 331.743,00 |
| 21.07.2026 | 39,52 | 40,09 | 38,49 | 39,31 | -0,91% | 456.768,00 |
| 20.07.2026 | 40,44 | 40,64 | 39,51 | 39,67 | -2,15% | 363.057,00 |
| 17.07.2026 | 41,00 | 42,00 | 40,43 | 40,54 | -2,71% | 196.505,00 |
| 16.07.2026 | 40,99 | 43,34 | 40,43 | 41,67 | 1,19% | 351.629,00 |
| 15.07.2026 | 41,10 | 41,59 | 40,01 | 41,18 | 0,02% | 224.187,00 |
| 14.07.2026 | 41,32 | 42,27 | 40,68 | 41,17 | -0,31% | 271.746,00 |
| 13.07.2026 | 41,92 | 42,85 | 40,77 | 41,30 | -2,94% | 430.671,00 |
| 10.07.2026 | 43,76 | 43,99 | 41,57 | 42,55 | -2,77% | 462.528,00 |
| 09.07.2026 | 42,97 | 43,94 | 42,71 | 43,76 | 1,93% | 320.108,00 |
| 08.07.2026 | 41,24 | 43,00 | 41,24 | 42,93 | 0,87% | 313.678,00 |
| 07.07.2026 | 40,66 | 43,06 | 39,44 | 42,56 | 5,73% | 744.397,00 |
| 06.07.2026 | 38,80 | 40,33 | 38,80 | 40,26 | 3,96% | 449.679,00 |
| 02.07.2026 | 39,18 | 40,33 | 38,15 | 38,72 | 1,12% | 573.915,00 |
| 01.07.2026 | 38,85 | 39,57 | 38,24 | 38,29 | -2,12% | 274.286,00 |
| 30.06.2026 | 39,12 | 40,20 | 38,72 | 39,12 | 0,20% | 345.174,00 |
| 29.06.2026 | 39,01 | 39,25 | 37,94 | 39,04 | 0,90% | 283.732,00 |
| 26.06.2026 | 37,17 | 39,23 | 37,00 | 38,69 | 4,60% | 885.244,00 |
| 25.06.2026 | 36,55 | 37,36 | 36,18 | 36,99 | 1,20% | 271.830,00 |
| 24.06.2026 | 36,23 | 37,01 | 35,82 | 36,55 | 2,64% | 291.812,00 |